Skip to main content

Ultrashort Oil & Gas -2X ETF (NY: DUG )

10.34 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.68 11.16 10.67 10.83 824,608 -0.11(-1.02%)
Nov 29, 2022 10.99 11.11 10.79 10.94 1,013,469 -0.31(-2.73%)
Nov 28, 2022 11.22 11.31 10.92 11.25 519,861 +0.59(+5.50%)
Nov 25, 2022 10.55 10.68 10.43 10.66 86,735 +0.06(+0.53%)
Nov 23, 2022 10.69 10.80 10.44 10.60 380,679 +0.26(+2.52%)
Nov 22, 2022 10.81 10.87 10.32 10.34 809,614 -0.75(-6.79%)
Nov 21, 2022 11.27 11.76 11.01 11.10 1,006,513 +0.34(+3.20%)
Nov 18, 2022 11.05 11.23 10.72 10.75 552,365 +0.16(+1.49%)
Nov 17, 2022 10.97 11.06 10.59 10.60 364,701 -0.05(-0.44%)
Nov 16, 2022 10.40 10.74 10.31 10.64 349,712 +0.42(+4.10%)
Nov 15, 2022 10.38 10.49 10.18 10.22 319,012 -0.23(-2.23%)
Nov 14, 2022 10.48 10.49 10.12 10.46 688,807 +0.04(+0.36%)
Nov 11, 2022 10.61 10.69 10.33 10.42 373,499 -0.62(-5.65%)
Nov 10, 2022 11.09 11.58 11.01 11.04 382,484 -0.55(-4.74%)
Nov 09, 2022 10.75 11.64 10.75 11.59 1,123,042 +1.06(+10.08%)
Nov 08, 2022 10.58 10.80 10.46 10.53 1,043,178 -0.03(-0.26%)
Nov 07, 2022 10.81 10.84 10.48 10.56 314,526 -0.35(-3.24%)
Nov 04, 2022 10.63 11.26 10.53 10.91 425,092 -0.26(-2.33%)
Nov 03, 2022 11.79 11.80 11.03 11.17 578,916 -0.45(-3.85%)
Nov 02, 2022 11.22 11.66 11.04 11.62 506,685 +0.47(+4.17%)
Nov 01, 2022 10.98 11.27 10.98 11.15 378,766 -0.18(-1.56%)
Oct 31, 2022 11.70 11.71 11.02 11.33 458,962 -0.19(-1.62%)
Oct 28, 2022 11.41 11.96 11.21 11.52 411,607 -0.12(-1.04%)
Oct 27, 2022 11.41 11.71 11.26 11.64 1,084,704 -0.07(-0.64%)
Oct 26, 2022 11.94 11.95 11.54 11.71 352,152 -0.35(-2.93%)
Oct 25, 2022 12.17 12.24 11.94 12.07 304,317 +0.01(+0.08%)
Oct 24, 2022 12.12 12.30 11.89 12.06 206,316 -0.11(-0.92%)
Oct 21, 2022 12.75 12.75 12.11 12.17 293,237 -0.63(-4.95%)
Oct 20, 2022 12.61 12.94 12.38 12.80 288,924 +0.00(+0.00%)
Oct 19, 2022 13.52 13.52 12.72 12.80 496,986 -0.76(-5.63%)
Oct 18, 2022 13.51 14.07 13.30 13.57 282,991 -0.22(-1.62%)
Oct 17, 2022 13.67 13.85 13.34 13.79 211,867 -0.33(-2.31%)
Oct 14, 2022 13.38 14.14 13.05 14.11 559,694 +1.01(+7.67%)
Oct 13, 2022 14.68 14.68 13.02 13.11 698,169 -1.16(-8.15%)
Oct 12, 2022 14.64 14.86 14.08 14.27 373,364 -0.18(-1.22%)
Oct 11, 2022 14.76 14.92 13.98 14.45 347,889 +0.19(+1.31%)
Oct 10, 2022 13.66 14.37 13.39 14.26 359,490 +0.56(+4.08%)
Oct 07, 2022 13.45 13.93 13.17 13.71 476,270 +0.16(+1.17%)
Oct 06, 2022 14.13 14.22 13.43 13.55 366,084 -0.41(-2.94%)
Oct 05, 2022 14.43 14.81 13.73 13.96 450,233 -0.52(-3.60%)
Oct 04, 2022 15.19 15.40 14.48 14.48 1,125,044 -1.39(-8.74%)
Oct 03, 2022 16.55 16.57 15.65 15.87 254,993 -1.91(-10.74%)
Sep 30, 2022 17.83 18.13 17.32 17.77 112,480 +0.20(+1.17%)
Sep 29, 2022 17.78 18.42 17.49 17.57 189,125 +0.09(+0.53%)
Sep 28, 2022 18.95 19.07 17.34 17.48 163,240 -1.76(-9.15%)
Sep 27, 2022 18.99 19.44 18.50 19.24 453,614 -0.45(-2.27%)
Sep 26, 2022 18.84 19.73 18.52 19.68 215,134 +1.01(+5.44%)
Sep 23, 2022 17.61 18.98 17.61 18.67 1,198,849 +2.20(+13.34%)
Sep 22, 2022 15.82 16.48 15.68 16.47 187,087 +0.20(+1.20%)
Sep 21, 2022 15.34 16.27 15.22 16.27 198,352 +0.47(+2.94%)
Sep 20, 2022 15.77 16.16 15.64 15.81 362,498 +0.24(+1.56%)
Sep 19, 2022 16.46 16.49 15.55 15.57 341,630 -0.04(-0.24%)
Sep 16, 2022 15.06 16.03 15.06 15.60 319,636 +0.63(+4.23%)
Sep 15, 2022 14.77 15.11 14.63 14.97 299,618 +0.73(+5.10%)
Sep 14, 2022 14.85 14.85 14.04 14.25 267,221 -0.93(-6.14%)
Sep 13, 2022 14.80 15.28 14.44 15.18 320,033 +0.73(+5.03%)
Sep 12, 2022 14.55 14.82 14.16 14.45 249,531 -0.52(-3.48%)
Sep 09, 2022 15.26 15.40 14.83 14.97 290,631 -0.77(-4.91%)
Sep 08, 2022 15.86 16.13 15.60 15.74 195,035 -0.20(-1.23%)
Sep 07, 2022 16.27 16.54 15.81 15.94 257,030 +0.34(+2.21%)
Sep 06, 2022 15.01 15.71 14.93 15.60 206,530 +0.33(+2.13%)
Sep 02, 2022 15.14 15.52 14.92 15.27 212,842 -0.63(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.